Dextech Medical AB (XSAT:DEX)
Sweden · Delayed Price · Currency is SEK 7.55
+0.05 (0.67%)
At close: Dec 3, 2025
Dextech Medical AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 7.30 | 8.50 | 7.30 | 7.55 | 7.55 | 0.67% | 37,695 |
| Dec 2, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 360 |
| Dec 1, 2025 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | 0.67% | 1,970 |
| Nov 28, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 1.36% | 2,177 |
| Nov 27, 2025 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | 5.00% | 2,559 |
| Nov 26, 2025 | 7.05 | 7.20 | 7.00 | 7.00 | 7.00 | 2.19% | 5,309 |
| Nov 25, 2025 | 6.80 | 7.45 | 6.80 | 6.85 | 6.85 | 1.48% | 6,055 |
| Nov 24, 2025 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -4.26% | 170 |
| Nov 21, 2025 | 7.25 | 7.25 | 6.90 | 7.05 | 7.05 | -1.40% | 3,281 |
| Nov 20, 2025 | 7.20 | 7.40 | 6.95 | 7.15 | 7.15 | 2.14% | 3,032 |
| Nov 19, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 0.72% | 8,916 |
| Nov 18, 2025 | 7.15 | 7.35 | 6.75 | 6.95 | 6.95 | -7.33% | 7,144 |
| Nov 17, 2025 | 7.10 | 7.50 | 7.10 | 7.50 | 7.50 | 2.04% | 2,591 |
| Nov 14, 2025 | 7.35 | 7.35 | 7.15 | 7.35 | 7.35 | - | 1,791 |
| Nov 13, 2025 | 7.65 | 7.80 | 7.35 | 7.35 | 7.35 | -1.34% | 10,445 |
| Nov 12, 2025 | 7.75 | 7.75 | 6.35 | 7.45 | 7.45 | - | 3,495 |
| Nov 11, 2025 | 7.55 | 7.60 | 7.15 | 7.45 | 7.45 | -1.32% | 11,004 |
| Nov 10, 2025 | 7.15 | 7.55 | 7.15 | 7.55 | 7.55 | 7.86% | 1,375 |
| Nov 7, 2025 | 7.10 | 7.10 | 6.80 | 7.00 | 7.00 | -1.41% | 3,304 |
| Nov 6, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 7,240 |
| Nov 5, 2025 | 6.90 | 7.10 | 6.70 | 7.10 | 7.10 | - | 36,130 |
| Nov 4, 2025 | 6.95 | 7.10 | 6.60 | 7.10 | 7.10 | 0.71% | 24,651 |
| Nov 3, 2025 | 7.05 | 7.10 | 7.05 | 7.05 | 7.05 | 3.68% | 5,565 |
| Oct 31, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -4.23% | 388 |
| Oct 30, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 381 |
| Oct 29, 2025 | 7.25 | 7.25 | 6.85 | 7.10 | 7.10 | -2.07% | 662 |
| Oct 28, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 4.32% | 100 |
| Oct 27, 2025 | 6.95 | 7.25 | 6.95 | 6.95 | 6.95 | 0.72% | 5,226 |
| Oct 24, 2025 | 6.40 | 6.90 | 6.20 | 6.90 | 6.90 | 2.22% | 4,770 |
| Oct 23, 2025 | 7.20 | 7.20 | 6.40 | 6.75 | 6.75 | -6.25% | 15,997 |
| Oct 22, 2025 | 7.25 | 7.25 | 6.80 | 7.20 | 7.20 | -0.69% | 2,025 |
| Oct 21, 2025 | 7.25 | 7.25 | 6.85 | 7.25 | 7.25 | 0.69% | 4,408 |
| Oct 20, 2025 | 7.25 | 7.25 | 6.40 | 7.20 | 7.20 | -2.70% | 2,238 |
| Oct 17, 2025 | 7.00 | 7.50 | 7.00 | 7.40 | 7.40 | 5.71% | 8,203 |
| Oct 16, 2025 | 7.25 | 7.50 | 5.85 | 7.00 | 7.00 | -6.67% | 71,196 |
| Oct 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.17% | 641 |
| Oct 14, 2025 | 7.35 | 7.45 | 7.10 | 7.20 | 7.20 | -3.36% | 2,092 |
| Oct 13, 2025 | 7.80 | 7.80 | 7.40 | 7.45 | 7.45 | -4.49% | 22,458 |
| Oct 10, 2025 | 7.80 | 7.95 | 7.45 | 7.80 | 7.80 | -3.70% | 5,038 |
| Oct 9, 2025 | 7.95 | 8.20 | 7.80 | 8.10 | 8.10 | -1.22% | 2,476 |
| Oct 8, 2025 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | - | 8,772 |
| Oct 7, 2025 | 8.20 | 8.20 | 8.00 | 8.20 | 8.20 | - | 5,188 |
| Oct 6, 2025 | 8.80 | 8.80 | 8.00 | 8.20 | 8.20 | -4.09% | 17,582 |
| Oct 3, 2025 | 8.55 | 8.80 | 8.20 | 8.55 | 8.55 | - | 8,924 |
| Oct 2, 2025 | 9.15 | 9.15 | 8.25 | 8.55 | 8.55 | 1.79% | 37,724 |
| Oct 1, 2025 | 9.20 | 9.80 | 8.40 | 8.40 | 8.40 | -7.69% | 14,318 |
| Sep 30, 2025 | 8.50 | 9.20 | 8.50 | 9.10 | 9.10 | 7.06% | 4,248 |
| Sep 29, 2025 | 9.25 | 9.25 | 7.95 | 8.50 | 8.50 | -3.41% | 12,215 |
| Sep 26, 2025 | 9.75 | 9.75 | 8.60 | 8.80 | 8.80 | -9.74% | 5,396 |
| Sep 25, 2025 | 9.20 | 9.75 | 9.20 | 9.75 | 9.75 | 10.17% | 1,840 |